Jabil Inc.JBLNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $265.78 | $269.12 | $250.02 | $253.63 | 2.16M |
| 3/19/2026 | $253.21 | $267.63 | $253.02 | $265.31 | 1.73M |
| 3/18/2026 | $247.70 | $262.25 | $239.19 | $258.67 | 2.97M |
| 3/17/2026 | $258.14 | $262.95 | $254.17 | $262.35 | 1.93M |
| 3/16/2026 | $254.88 | $260.36 | $253.14 | $258.00 | 1.44M |
| 3/13/2026 | $254.63 | $254.64 | $248.55 | $250.65 | 951,046 |
| 3/12/2026 | $249.43 | $255.25 | $248.76 | $252.14 | 1.31M |
| 3/11/2026 | $249.69 | $255.62 | $248.91 | $255.46 | 1.05M |
| 3/10/2026 | $249.13 | $255.35 | $247.40 | $251.15 | 1.13M |
| 3/9/2026 | $234.96 | $248.02 | $234.96 | $247.46 | 1.43M |
| 3/6/2026 | $245.00 | $250.22 | $240.33 | $241.09 | 1.12M |
| 3/5/2026 | $252.32 | $257.47 | $245.75 | $252.21 | 1.45M |
| 3/4/2026 | $257.52 | $258.00 | $252.86 | $255.18 | 725,800 |
| 3/3/2026 | $251.11 | $256.08 | $243.49 | $254.24 | 1.06M |
| 3/2/2026 | $257.90 | $263.37 | $255.00 | $261.18 | 1.34M |
| 2/27/2026 | $269.13 | $269.45 | $261.66 | $264.99 | 1.83M |
| 2/26/2026 | $279.17 | $281.37 | $266.08 | $271.91 | 909,739 |
| 2/25/2026 | $268.25 | $281.22 | $267.50 | $277.57 | 1.37M |
| 2/24/2026 | $264.37 | $272.79 | $262.97 | $266.26 | 690,142 |
| 2/23/2026 | $267.59 | $270.13 | $259.82 | $261.28 | 1.22M |
| 2/20/2026 | $260.43 | $277.87 | $260.43 | $271.09 | 1.66M |
| 2/19/2026 | $259.16 | $263.56 | $256.79 | $262.44 | 1.46M |
| 2/18/2026 | $257.08 | $265.00 | $255.38 | $260.54 | 889,437 |
| 2/17/2026 | $253.43 | $259.54 | $250.73 | $257.40 | 643,996 |
| 2/13/2026 | $252.19 | $257.13 | $248.01 | $254.58 | 1.03M |
| 2/12/2026 | $263.73 | $269.17 | $250.56 | $251.13 | 1.22M |
| 2/11/2026 | $264.52 | $268.00 | $259.08 | $261.08 | 856,820 |
| 2/10/2026 | $264.40 | $265.33 | $257.27 | $258.93 | 892,180 |
| 2/9/2026 | $256.96 | $266.56 | $256.08 | $265.96 | 937,845 |
| 2/6/2026 | $251.05 | $260.56 | $251.05 | $258.25 | 1.17M |
| 2/5/2026 | $232.00 | $241.95 | $231.59 | $241.83 | 796,500 |
| 2/4/2026 | $245.11 | $245.50 | $227.29 | $236.06 | 1.69M |
| 2/3/2026 | $246.72 | $253.00 | $239.80 | $245.63 | 925,101 |
| 2/2/2026 | $236.17 | $246.81 | $236.17 | $243.22 | 922,541 |
| 1/30/2026 | $241.41 | $245.71 | $235.23 | $237.19 | 818,967 |
| 1/29/2026 | $244.91 | $246.28 | $235.51 | $243.92 | 1.10M |
| 1/28/2026 | $242.90 | $247.13 | $240.50 | $243.62 | 1.02M |
| 1/27/2026 | $241.88 | $246.47 | $239.00 | $242.28 | 864,648 |
| 1/26/2026 | $243.23 | $245.40 | $239.94 | $241.81 | 957,512 |
| 1/23/2026 | $243.51 | $247.00 | $237.72 | $243.14 | 927,768 |
| 1/22/2026 | $256.83 | $258.05 | $242.12 | $244.70 | 1.12M |
| 1/21/2026 | $247.91 | $254.54 | $243.98 | $253.15 | 843,622 |
| 1/20/2026 | $247.73 | $252.66 | $245.28 | $246.75 | 1.10M |
| 1/16/2026 | $253.41 | $254.49 | $248.54 | $251.29 | 1.58M |
| 1/15/2026 | $246.50 | $256.17 | $243.61 | $253.18 | 1.58M |
| 1/14/2026 | $240.00 | $245.59 | $237.24 | $241.34 | 1.36M |
| 1/13/2026 | $230.28 | $241.10 | $230.28 | $238.35 | 1.17M |
| 1/12/2026 | $224.92 | $231.31 | $224.19 | $230.58 | 1.20M |
| 1/9/2026 | $222.39 | $228.85 | $221.10 | $226.15 | 993,800 |
| 1/8/2026 | $223.36 | $225.33 | $215.00 | $221.81 | 1.03M |
| 1/7/2026 | $222.27 | $226.25 | $219.44 | $224.45 | 834,337 |
| 1/6/2026 | $221.00 | $225.89 | $215.62 | $224.38 | 1.29M |
| 1/5/2026 | $243.90 | $249.00 | $222.01 | $223.44 | 2.10M |
| 1/2/2026 | $231.29 | $240.66 | $230.77 | $240.39 | 1.02M |
| 12/31/2025 | $232.69 | $232.74 | $227.74 | $228.02 | 668,270 |
| 12/30/2025 | $235.12 | $235.46 | $231.23 | $231.57 | 535,199 |
| 12/29/2025 | $234.00 | $236.75 | $233.06 | $234.97 | 648,456 |
| 12/26/2025 | $236.29 | $237.00 | $234.00 | $236.11 | 710,209 |
| 12/24/2025 | $235.55 | $236.50 | $233.27 | $234.49 | 520,500 |
| 12/23/2025 | $227.72 | $235.32 | $226.45 | $235.07 | 1.10M |
| 12/22/2025 | $228.99 | $231.17 | $225.80 | $229.78 | 942,810 |